CR Construction Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.400	0.420	0.400	0.415	0.398	90,000
2025-05-09	0.410	0.410	0.400	0.410	0.393	197,500
2025-05-08	0.420	0.420	0.420	0.420	0.402	0
2025-05-07	0.420	0.420	0.420	0.420	0.402	0
2025-05-06	0.415	0.420	0.405	0.420	0.402	262,500
2025-05-02	0.435	0.435	0.430	0.430	0.412	135,000
2025-04-30	0.435	0.435	0.435	0.435	0.417	75,000
2025-04-29	0.435	0.435	0.435	0.435	0.417	10,000
2025-04-28	0.435	0.435	0.435	0.435	0.417	0
2025-04-25	0.435	0.435	0.435	0.435	0.417	0
2025-04-24	0.435	0.435	0.435	0.435	0.417	0
2025-04-23	0.435	0.435	0.435	0.435	0.417	0
2025-04-22	0.435	0.435	0.435	0.435	0.417	22,500
2025-04-17	0.435	0.435	0.435	0.435	0.417	0
2025-04-16	0.435	0.435	0.435	0.435	0.417	0
2025-04-15	0.435	0.435	0.435	0.435	0.417	32,500
2025-04-14	0.425	0.425	0.425	0.425	0.407	10,000
2025-04-11	0.430	0.440	0.415	0.420	0.402	522,500
2025-04-10	0.420	0.420	0.405	0.415	0.398	50,000
2025-04-09	0.425	0.425	0.425	0.425	0.407	25,000
2025-04-08	0.425	0.425	0.425	0.425	0.407	0
2025-04-07	0.430	0.430	0.430	0.430	0.412	5,000
2025-04-03	0.425	0.425	0.425	0.425	0.407	0
2025-04-02	0.425	0.425	0.425	0.425	0.407	12,500
2025-04-01	0.430	0.430	0.430	0.430	0.412	0
2025-03-31	0.430	0.430	0.430	0.430	0.412	0
2025-03-28	0.430	0.430	0.430	0.430	0.412	0
2025-03-27	0.430	0.430	0.430	0.430	0.412	0
2025-03-26	0.430	0.430	0.430	0.430	0.412	0
2025-03-25	0.430	0.430	0.430	0.430	0.412	0
2025-03-24	0.430	0.430	0.430	0.430	0.412	0
2025-03-21	0.430	0.430	0.430	0.430	0.412	220,000
2025-03-20	0.425	0.425	0.425	0.425	0.407	0
2025-03-19	0.430	0.430	0.425	0.425	0.407	257,500
2025-03-18	0.450	0.450	0.425	0.425	0.407	480,000
2025-03-17	0.445	0.445	0.445	0.445	0.426	0
2025-03-14	0.445	0.445	0.445	0.445	0.426	25,000
2025-03-13	0.445	0.455	0.425	0.440	0.422	315,000
2025-03-12	0.445	0.445	0.445	0.445	0.426	0
2025-03-11	0.445	0.445	0.445	0.445	0.426	45,000
2025-03-10	0.455	0.455	0.455	0.455	0.436	0
2025-03-07	0.455	0.455	0.455	0.455	0.436	0
2025-03-06	0.455	0.455	0.455	0.455	0.436	0
2025-03-05	0.455	0.455	0.455	0.455	0.436	52,500
2025-03-04	0.460	0.460	0.460	0.460	0.441	2,500
2025-03-03	0.445	0.455	0.445	0.445	0.426	40,000
2025-02-28	0.450	0.450	0.450	0.450	0.431	0
2025-02-27	0.455	0.455	0.450	0.450	0.431	70,000
2025-02-26	0.455	0.455	0.430	0.450	0.431	272,500
2025-02-25	0.445	0.445	0.445	0.445	0.426	0
2025-02-24	0.460	0.460	0.445	0.445	0.426	147,500
2025-02-21	0.460	0.460	0.460	0.460	0.441	20,000
2025-02-20	0.465	0.465	0.465	0.465	0.446	70,000
2025-02-19	0.450	0.455	0.450	0.455	0.436	55,000
2025-02-18	0.450	0.455	0.450	0.455	0.436	122,500
2025-02-17	0.455	0.455	0.455	0.455	0.436	42,500
2025-02-14	0.445	0.450	0.445	0.450	0.431	27,500
2025-02-13	0.450	0.455	0.445	0.455	0.436	65,000
2025-02-12	0.445	0.455	0.445	0.450	0.431	220,000
2025-02-11	0.455	0.455	0.445	0.445	0.426	105,000

← NewerPage 7 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-23	0.0180 HKD
2024-09-03	0.0150 HKD
2024-06-26	0.0180 HKD
2023-09-06	0.0150 HKD
2023-06-27	0.0180 HKD
2022-09-07	0.0250 HKD
2022-06-29	0.0180 HKD
2021-09-02	0.0250 HKD
2021-06-29	0.0275 HKD
2020-08-28	0.0250 HKD
2020-06-30	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.